Ant Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.900 | 29.900 | 29.700 | 29.900 | 29.900 | 34,000 |
| 2024-10-29 | 30.000 | 30.000 | 29.750 | 29.900 | 29.900 | 35,000 |
| 2024-10-28 | 30.200 | 30.200 | 29.850 | 30.000 | 30.000 | 41,000 |
| 2024-10-25 | 30.100 | 30.100 | 29.950 | 30.000 | 30.000 | 13,000 |
| 2024-10-24 | 30.000 | 30.150 | 29.850 | 29.850 | 29.850 | 27,000 |
| 2024-10-23 | 30.100 | 30.150 | 30.000 | 30.100 | 30.100 | 26,000 |
| 2024-10-22 | 30.200 | 30.200 | 29.850 | 30.000 | 30.000 | 58,000 |
| 2024-10-21 | 30.150 | 30.150 | 29.850 | 30.100 | 30.100 | 35,000 |
| 2024-10-18 | 30.050 | 30.050 | 29.850 | 30.050 | 30.050 | 26,000 |
| 2024-10-17 | 30.000 | 30.100 | 29.800 | 29.900 | 29.900 | 20,000 |
| 2024-10-16 | 30.100 | 30.100 | 29.800 | 29.900 | 29.900 | 21,000 |
| 2024-10-15 | 30.150 | 30.200 | 29.850 | 30.000 | 30.000 | 37,000 |
| 2024-10-14 | 30.250 | 30.250 | 29.800 | 30.000 | 30.000 | 44,000 |
| 2024-10-11 | 29.950 | 30.200 | 29.850 | 30.050 | 30.050 | 51,000 |
| 2024-10-09 | 30.300 | 30.300 | 29.900 | 30.000 | 30.000 | 28,000 |
| 2024-10-08 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 19,000 |
| 2024-10-07 | 30.150 | 30.350 | 29.950 | 30.150 | 30.150 | 42,000 |
| 2024-10-04 | 30.400 | 30.400 | 29.900 | 30.150 | 30.150 | 36,000 |
| 2024-10-03 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 0 |
| 2024-10-02 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 0 |
| 2024-10-01 | 30.350 | 30.350 | 30.050 | 30.150 | 30.150 | 38,000 |
| 2024-09-30 | 30.200 | 30.300 | 30.100 | 30.250 | 30.250 | 16,000 |
| 2024-09-27 | 30.600 | 30.650 | 30.200 | 30.200 | 30.200 | 77,000 |
| 2024-09-26 | 30.600 | 30.700 | 30.300 | 30.500 | 30.500 | 40,000 |
| 2024-09-25 | 30.700 | 30.900 | 30.200 | 30.550 | 30.550 | 132,000 |
| 2024-09-24 | 30.000 | 30.700 | 29.950 | 30.600 | 30.600 | 149,000 |
| 2024-09-23 | 29.900 | 30.000 | 29.850 | 30.000 | 30.000 | 39,000 |
| 2024-09-20 | 29.950 | 30.000 | 29.600 | 29.900 | 29.900 | 40,000 |
| 2024-09-19 | 29.700 | 29.850 | 29.350 | 29.850 | 29.850 | 43,000 |
| 2024-09-18 | 29.900 | 29.900 | 29.500 | 29.500 | 29.500 | 21,000 |
| 2024-09-16 | 29.650 | 29.750 | 29.400 | 29.750 | 29.750 | 40,000 |
| 2024-09-13 | 29.600 | 29.650 | 29.500 | 29.550 | 29.550 | 15,000 |
| 2024-09-12 | 29.300 | 29.650 | 29.200 | 29.650 | 29.650 | 12,000 |
| 2024-09-11 | 29.350 | 29.550 | 29.150 | 29.150 | 29.150 | 63,000 |
| 2024-09-10 | 29.700 | 29.750 | 29.100 | 29.650 | 29.650 | 77,000 |
| 2024-09-09 | 29.500 | 29.600 | 29.450 | 29.600 | 29.600 | 12,000 |
| 2024-09-06 | 29.600 | 29.600 | 29.350 | 29.550 | 29.550 | 16,000 |
| 2024-09-05 | 29.400 | 29.700 | 29.150 | 29.500 | 29.500 | 74,000 |
| 2024-09-04 | 29.550 | 29.750 | 29.200 | 29.500 | 29.500 | 52,000 |
| 2024-09-03 | 29.700 | 29.800 | 29.650 | 29.750 | 29.750 | 21,000 |
| 2024-09-02 | 29.750 | 29.850 | 29.400 | 29.600 | 29.600 | 102,000 |
| 2024-08-30 | 29.950 | 29.950 | 29.500 | 29.750 | 29.750 | 49,000 |
| 2024-08-29 | 29.900 | 29.900 | 29.350 | 29.700 | 29.700 | 44,000 |
| 2024-08-28 | 30.050 | 30.050 | 29.600 | 29.600 | 29.600 | 109,000 |
| 2024-08-27 | 29.000 | 29.850 | 28.950 | 29.650 | 29.650 | 130,000 |
| 2024-08-26 | 30.600 | 30.850 | 30.600 | 30.700 | 29.200 | 138,000 |
| 2024-08-23 | 30.500 | 30.550 | 30.300 | 30.500 | 29.010 | 74,000 |
| 2024-08-22 | 30.450 | 30.600 | 30.250 | 30.400 | 28.915 | 45,000 |
| 2024-08-21 | 30.550 | 30.550 | 30.350 | 30.450 | 28.962 | 34,000 |
| 2024-08-20 | 30.400 | 30.750 | 30.350 | 30.450 | 30.450 | 78,000 |
| 2024-08-19 | 30.100 | 30.500 | 30.000 | 30.400 | 30.400 | 90,000 |
| 2024-08-16 | 30.200 | 30.450 | 30.100 | 30.250 | 30.250 | 51,000 |
| 2024-08-15 | 30.100 | 30.400 | 30.100 | 30.150 | 30.150 | 35,000 |
| 2024-08-14 | 30.300 | 30.300 | 29.900 | 30.050 | 30.050 | 40,000 |
| 2024-08-13 | 30.350 | 30.350 | 29.950 | 30.000 | 30.000 | 53,000 |
| 2024-08-12 | 30.000 | 30.400 | 30.000 | 30.150 | 30.150 | 40,000 |
| 2024-08-09 | 30.350 | 30.350 | 29.800 | 30.000 | 30.000 | 52,000 |
| 2024-08-08 | 29.800 | 30.100 | 29.800 | 30.050 | 30.050 | 36,000 |
| 2024-08-07 | 30.200 | 30.200 | 29.900 | 29.900 | 29.900 | 40,000 |
| 2024-08-06 | 29.800 | 31.350 | 29.300 | 31.350 | 31.350 | 85,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.9000 TWD |
| 2025-08-26 | 1.6500 TWD |
| 2024-08-27 | 1.5000 TWD |
| 2023-08-21 | 2.0696 TWD |
| 2022-08-22 | 1.6772 TWD |
| 2021-09-29 | 0.9233 TWD |
| 2020-08-25 | 0.8500 TWD |
| 2019-09-03 | 0.9972 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.